31,420$
-4,03%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 32,77 | 33,42 | 31,29 | 31,41 | -4,06% | 1.201.923,00 |
| 19.03.2026 | 32,30 | 33,09 | 31,84 | 32,74 | 1,36% | 861.926,00 |
| 18.03.2026 | 32,06 | 32,78 | 31,88 | 32,30 | -0,62% | 997.542,00 |
| 17.03.2026 | 32,61 | 33,03 | 32,11 | 32,50 | 0,65% | 444.584,00 |
| 16.03.2026 | 32,79 | 33,47 | 32,20 | 32,29 | -0,75% | 621.158,00 |
| 13.03.2026 | 32,50 | 32,65 | 31,16 | 32,54 | 1,32% | 604.411,00 |
| 12.03.2026 | 32,27 | 33,01 | 31,70 | 32,11 | -2,34% | 929.159,00 |
| 11.03.2026 | 33,25 | 33,29 | 32,73 | 32,88 | -1,56% | 340.112,00 |
| 10.03.2026 | 33,89 | 34,79 | 32,53 | 33,40 | -2,11% | 507.149,00 |
| 09.03.2026 | 33,19 | 34,36 | 32,86 | 34,12 | 1,22% | 550.936,00 |
| 06.03.2026 | 33,50 | 33,79 | 33,00 | 33,71 | -0,85% | 413.187,00 |
| 05.03.2026 | 34,31 | 34,86 | 33,55 | 34,00 | -2,75% | 488.370,00 |
| 04.03.2026 | 35,08 | 35,30 | 34,06 | 34,96 | 1,66% | 536.235,00 |
| 03.03.2026 | 34,32 | 34,86 | 33,60 | 34,39 | -2,74% | 439.909,00 |
| 02.03.2026 | 34,55 | 36,10 | 34,28 | 35,36 | -0,90% | 531.531,00 |
| 27.02.2026 | 36,66 | 36,75 | 35,01 | 35,68 | -5,31% | 522.908,00 |
| 26.02.2026 | 37,31 | 38,49 | 35,69 | 37,68 | 1,59% | 608.509,00 |
| 25.02.2026 | 38,14 | 38,38 | 36,63 | 37,09 | -3,03% | 658.356,00 |
| 24.02.2026 | 38,24 | 38,67 | 37,76 | 38,25 | 0,00% | 450.629,00 |
| 23.02.2026 | 38,03 | 38,65 | 37,39 | 38,25 | 0,42% | 510.470,00 |
| 20.02.2026 | 37,88 | 38,98 | 37,01 | 38,09 | -0,21% | 519.761,00 |
| 19.02.2026 | 37,23 | 38,38 | 36,77 | 38,17 | 2,03% | 480.915,00 |
| 18.02.2026 | 36,56 | 37,87 | 35,96 | 37,41 | 1,60% | 338.803,00 |
| 17.02.2026 | 36,06 | 37,32 | 35,47 | 36,82 | 2,39% | 465.299,00 |
| 13.02.2026 | 34,22 | 36,17 | 34,13 | 35,96 | 5,86% | 452.466,00 |
| 12.02.2026 | 34,69 | 35,09 | 33,58 | 33,97 | -1,91% | 302.144,00 |
| 11.02.2026 | 35,62 | 36,01 | 34,04 | 34,63 | -2,70% | 318.753,00 |
| 10.02.2026 | 35,77 | 36,56 | 35,40 | 35,59 | 0,42% | 255.800,00 |
| 09.02.2026 | 35,93 | 36,18 | 34,89 | 35,44 | -2,07% | 597.615,00 |
| 06.02.2026 | 35,69 | 36,54 | 34,83 | 36,19 | 2,29% | 498.997,00 |
| 05.02.2026 | 36,94 | 37,46 | 35,34 | 35,38 | -4,07% | 440.194,00 |
| 04.02.2026 | 37,15 | 37,59 | 36,07 | 36,88 | -0,59% | 470.897,00 |
| 03.02.2026 | 36,70 | 37,33 | 36,02 | 37,10 | 0,43% | 438.116,00 |
| 02.02.2026 | 36,01 | 37,15 | 35,82 | 36,94 | 2,67% | 341.120,00 |
| 30.01.2026 | 36,20 | 37,20 | 35,80 | 35,98 | -1,42% | 512.896,00 |
| 29.01.2026 | 36,05 | 36,71 | 35,55 | 36,50 | 0,83% | 374.622,00 |
| 28.01.2026 | 36,79 | 37,37 | 35,57 | 36,20 | -1,04% | 456.172,00 |
| 27.01.2026 | 37,40 | 38,09 | 36,03 | 36,58 | -2,97% | 420.722,00 |
| 26.01.2026 | 37,70 | 38,30 | 36,84 | 37,70 | -0,40% | 416.612,00 |
| 23.01.2026 | 39,14 | 39,48 | 37,29 | 37,85 | -3,30% | 485.578,00 |
| 22.01.2026 | 37,74 | 39,46 | 37,72 | 39,14 | 3,76% | 518.818,00 |
| 21.01.2026 | 36,69 | 38,15 | 36,40 | 37,72 | 3,94% | 397.646,00 |
| 20.01.2026 | 36,45 | 36,82 | 35,85 | 36,29 | -2,97% | 468.789,00 |
| 16.01.2026 | 38,74 | 39,07 | 37,36 | 37,40 | -3,03% | 427.212,00 |
| 15.01.2026 | 37,40 | 39,03 | 37,40 | 38,57 | 3,32% | 598.189,00 |
| 14.01.2026 | 36,74 | 37,77 | 35,99 | 37,33 | 0,76% | 555.686,00 |
| 13.01.2026 | 37,55 | 38,19 | 36,98 | 37,05 | 1,26% | 633.066,00 |
| 12.01.2026 | 38,48 | 38,61 | 36,12 | 36,59 | -5,11% | 480.799,00 |
| 09.01.2026 | 40,98 | 41,50 | 38,47 | 38,56 | -5,33% | 787.698,00 |
| 08.01.2026 | 39,88 | 41,65 | 39,50 | 40,73 | 0,94% | 669.705,00 |
| 07.01.2026 | 39,67 | 41,30 | 39,57 | 40,35 | 2,57% | 1.047.449,00 |
| 06.01.2026 | 36,98 | 39,57 | 36,98 | 39,34 | 6,09% | 674.914,00 |
| 05.01.2026 | 35,42 | 37,30 | 35,33 | 37,08 | 4,13% | 423.773,00 |
| 02.01.2026 | 36,40 | 36,74 | 35,39 | 35,61 | -1,11% | 487.510,00 |
| 31.12.2025 | 36,70 | 37,14 | 35,98 | 36,01 | -1,96% | 384.281,00 |
| 30.12.2025 | 37,29 | 37,61 | 36,72 | 36,73 | -2,29% | 314.609,00 |
| 29.12.2025 | 37,28 | 37,96 | 37,15 | 37,59 | -0,19% | 456.197,00 |
| 26.12.2025 | 37,22 | 38,15 | 37,17 | 37,66 | 0,27% | 537.208,00 |
| 24.12.2025 | 37,22 | 37,96 | 36,93 | 37,56 | 0,48% | 161.289,00 |
| 23.12.2025 | 37,41 | 37,62 | 36,74 | 37,38 | 0,03% | 536.283,00 |
| 22.12.2025 | 36,25 | 38,09 | 35,70 | 37,37 | 3,66% | 676.086,00 |
| 19.12.2025 | 35,99 | 36,81 | 35,53 | 36,05 | -0,30% | 1.327.347,00 |
| 18.12.2025 | 36,40 | 36,84 | 35,56 | 36,16 | -0,66% | 657.304,00 |
| 17.12.2025 | 35,52 | 36,97 | 35,39 | 36,40 | 2,54% | 538.243,00 |
| 16.12.2025 | 36,59 | 37,11 | 34,79 | 35,50 | -2,71% | 764.469,00 |
| 15.12.2025 | 36,95 | 36,95 | 36,32 | 36,49 | -0,14% | 463.699,00 |
| 12.12.2025 | 37,36 | 37,41 | 36,38 | 36,54 | -2,27% | 440.628,00 |
| 11.12.2025 | 37,76 | 37,98 | 37,04 | 37,39 | -0,66% | 424.192,00 |
| 10.12.2025 | 38,27 | 38,70 | 37,06 | 37,64 | -1,93% | 545.580,00 |
| 09.12.2025 | 37,22 | 38,70 | 37,22 | 38,38 | 2,90% | 1.045.440,00 |
| 08.12.2025 | 36,81 | 37,58 | 36,15 | 37,30 | 2,95% | 1.028.576,00 |
| 05.12.2025 | 36,75 | 37,00 | 35,85 | 36,23 | -1,52% | 351.329,00 |
| 04.12.2025 | 37,20 | 37,30 | 36,47 | 36,79 | -1,60% | 489.023,00 |
| 03.12.2025 | 37,81 | 38,19 | 37,35 | 37,39 | -0,69% | 767.242,00 |
| 02.12.2025 | 39,14 | 39,14 | 37,32 | 37,65 | -3,01% | 653.505,00 |
| 01.12.2025 | 39,78 | 40,43 | 38,73 | 38,82 | -3,55% | 422.050,00 |
| 28.11.2025 | 40,60 | 40,60 | 39,87 | 40,25 | -0,30% | 183.885,00 |
| 26.11.2025 | 42,09 | 42,68 | 40,09 | 40,37 | -5,10% | 664.460,00 |
| 25.11.2025 | 39,41 | 42,64 | 39,29 | 42,54 | 9,41% | 1.048.958,00 |
| 24.11.2025 | 39,60 | 40,13 | 38,33 | 38,88 | -1,77% | 1.165.317,00 |
| 21.11.2025 | 37,91 | 40,11 | 37,82 | 39,58 | 4,57% | 702.005,00 |
| 20.11.2025 | 39,51 | 39,86 | 37,51 | 37,85 | -2,82% | 402.902,00 |
| 19.11.2025 | 38,94 | 39,93 | 38,46 | 38,95 | -0,20% | 447.347,00 |
| 18.11.2025 | 39,47 | 40,04 | 38,67 | 39,03 | -1,01% | 361.412,00 |
| 17.11.2025 | 39,82 | 40,39 | 39,24 | 39,43 | -1,08% | 380.714,00 |
| 14.11.2025 | 39,26 | 40,76 | 39,25 | 39,86 | 0,05% | 423.968,00 |
| 13.11.2025 | 39,74 | 40,78 | 39,24 | 39,84 | -1,48% | 435.348,00 |
| 12.11.2025 | 40,63 | 41,66 | 40,37 | 40,44 | -1,49% | 647.027,00 |
| 11.11.2025 | 39,07 | 41,37 | 39,07 | 41,05 | 5,28% | 649.363,00 |
| 10.11.2025 | 39,71 | 39,86 | 38,01 | 38,99 | 0,13% | 465.591,00 |
| 07.11.2025 | 39,08 | 39,71 | 37,84 | 38,94 | 0,49% | 815.779,00 |
| 06.11.2025 | 41,62 | 43,00 | 38,74 | 38,75 | 4,17% | 1.892.134,00 |
| 05.11.2025 | 35,72 | 37,26 | 35,44 | 37,20 | 2,62% | 1.304.501,00 |
| 04.11.2025 | 36,25 | 36,71 | 35,62 | 36,25 | -1,24% | 610.964,00 |
| 03.11.2025 | 34,88 | 37,00 | 34,38 | 36,71 | 4,69% | 677.744,00 |
| 31.10.2025 | 34,48 | 35,64 | 33,76 | 35,06 | 1,53% | 634.997,00 |
| 30.10.2025 | 34,89 | 35,61 | 34,22 | 34,53 | -1,00% | 595.244,00 |
| 29.10.2025 | 36,61 | 36,99 | 34,84 | 34,88 | -5,29% | 628.693,00 |
| 28.10.2025 | 35,95 | 36,86 | 35,64 | 36,83 | 0,99% | 343.512,00 |
| 27.10.2025 | 36,35 | 36,88 | 35,82 | 36,47 | 0,41% | 421.927,00 |